1. HOME >
  2. 株価時系列 >
  3. 4398 >
  4. 2020年

4398 (株)ブロードバンドセキュリティ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,0362,1362,0362,12714,9002,127
2020-12-291,9752,0681,9752,03616,3002,036
2020-12-282,0802,0912,0042,00626,5002,006
2020-12-252,0992,1122,0772,08715,3002,087
2020-12-242,1402,1442,0802,08131,5002,081
2020-12-231,9512,1081,9512,09647,6002,096
2020-12-222,0702,0701,9561,96561,2001,965
2020-12-212,0872,1392,0702,09535,0002,095
2020-12-182,1452,1602,0702,11249,4002,112
2020-12-172,1762,2252,1762,19218,4002,192
2020-12-162,2162,2162,1712,18315,8002,183
2020-12-152,2602,2602,2002,21618,4002,216
2020-12-142,2282,2792,2282,26423,8002,264
2020-12-112,1502,2292,1382,22823,0002,228
2020-12-102,2002,2212,1472,15043,9002,150
2020-12-092,3052,3052,2212,22115,2002,221
2020-12-082,2212,3092,2002,29220,5002,292
2020-12-072,3502,3502,2242,25734,4002,257
2020-12-042,3202,3352,2612,33433,8002,334
2020-12-032,4492,4492,3202,32060,3002,320
2020-12-022,4392,4772,3902,39953,2002,399
2020-12-012,3102,4202,2802,40062,2002,400
2020-11-302,3202,3412,2802,28737,8002,287
2020-11-272,2962,3482,2962,30844,2002,308
2020-11-262,3002,3542,3002,31823,5002,318
2020-11-252,3682,3682,3012,32742,4002,327
2020-11-242,4202,4402,3752,37529,1002,375
2020-11-202,3652,3862,3202,36026,6002,360
2020-11-192,4792,4792,3652,36540,0002,365
2020-11-182,4002,4672,3202,442100,5002,442
2020-11-172,5052,5152,2282,274201,1002,274
2020-11-162,5082,6052,4642,535141,6002,535
2020-11-132,8802,8812,7402,80854,9002,808
2020-11-122,8002,8502,7602,83144,5002,831
2020-11-112,6712,8262,6432,75270,1002,752
2020-11-102,8772,8882,7332,75569,0002,755
2020-11-092,9013,0102,8802,93362,3002,933
2020-11-062,9452,9502,8212,85168,5002,851
2020-11-052,9202,9892,8852,91671,3002,916
2020-11-042,7512,8882,7332,87076,7002,870
2020-11-022,7592,8102,6472,69064,8002,690
2020-10-302,9413,0002,7122,787154,9002,787
2020-10-292,8933,0152,8802,97382,3002,973
2020-10-283,1553,1552,9772,993100,3002,993
2020-10-272,9703,1852,9423,110158,6003,110
2020-10-263,0503,2103,0003,115130,7003,115
2020-10-233,1003,1402,9253,050137,4003,050
2020-10-223,3103,3603,0353,140146,7003,140
2020-10-213,4853,4853,2453,245259,7003,245
2020-10-203,2603,4453,2203,445291,5003,445
2020-10-193,1203,2602,9603,235251,7003,235
2020-10-163,0903,1302,8622,919168,9002,919
2020-10-153,2853,4003,1103,120179,9003,120
2020-10-143,1603,3853,1003,355287,2003,355
2020-10-133,1603,1803,0353,100113,0003,100
2020-10-123,1303,1952,9843,140166,2003,140
2020-10-092,9163,1252,8503,125214,2003,125
2020-10-082,9803,0102,9052,90669,3002,906
2020-10-072,9403,0202,8992,942145,1002,942
2020-10-062,8012,9372,7602,92593,6002,925
2020-10-052,7082,8282,6602,80098,0002,800
2020-10-022,7492,7602,5182,61582,7002,615
2020-09-302,7402,7702,6702,67562,2002,675
2020-09-292,7402,8262,7112,725114,1002,725
2020-09-282,9012,9942,6682,716203,1002,716
2020-09-252,6853,1552,6852,890578,5002,890
2020-09-242,7512,7862,6202,66074,9002,660
2020-09-232,6252,8222,6252,799105,9002,799
2020-09-182,5602,6442,5452,62544,2002,625
2020-09-172,6002,6022,5102,53725,6002,537
2020-09-162,4792,5782,4792,57032,5002,570
2020-09-152,4732,5132,4732,50113,3002,501
2020-09-142,4852,5262,4622,50516,7002,505
2020-09-112,4872,5202,4052,50036,8002,500
2020-09-102,5802,5802,4702,48729,6002,487
2020-09-092,4992,5602,4862,52016,5002,520
2020-09-082,6002,6042,4922,52540,0002,525
2020-09-072,4952,7002,4812,558114,7002,558
2020-09-042,5222,5452,4882,50562,6002,505
2020-09-032,6372,6852,5982,60543,7002,605
2020-09-022,6882,7272,5792,60472,7002,604
2020-09-012,6712,6952,6352,68444,1002,684
2020-08-312,7002,8152,6502,68570,1002,685
2020-08-282,8162,8502,5492,625157,4002,625
2020-08-273,0353,0502,8552,866120,6002,866
2020-08-262,7103,0302,6753,020375,6003,020
2020-08-252,7982,8002,6532,66886,1002,668
2020-08-242,8692,8782,7002,74187,4002,741
2020-08-212,6202,7692,6202,76997,5002,769
2020-08-202,6452,6542,6042,61923,9002,619
2020-08-192,6372,6582,5852,63947,8002,639
2020-08-182,6902,7392,6242,63741,5002,637
2020-08-172,6912,7252,6462,68947,8002,689
2020-08-142,7002,7982,6612,726151,7002,726
2020-08-132,7892,8502,7122,850133,7002,850
2020-08-122,7702,7702,6202,76380,1002,763
2020-08-112,5652,7352,5652,72671,7002,726
2020-08-072,5872,6112,5302,54128,6002,541
2020-08-062,6782,6902,5832,63430,9002,634
2020-08-052,5522,6802,4912,65861,3002,658
2020-08-042,6142,6322,5542,57027,9002,570
2020-08-032,4082,5752,4082,56436,1002,564
2020-07-312,5002,5292,3782,40841,4002,408
2020-07-302,6012,6352,4532,50057,2002,500
2020-07-292,6952,6962,5702,59169,8002,591
2020-07-282,7802,8382,7082,74378,1002,743
2020-07-272,5632,7852,5552,780111,8002,780
2020-07-222,4022,6102,3712,589178,3002,589
2020-07-212,3802,4742,3422,39577,2002,395
2020-07-202,3272,4182,3052,36666,3002,366
2020-07-172,4482,5092,2812,304110,9002,304
2020-07-162,6282,6292,3922,408198,8002,408
2020-07-152,6502,7402,5522,667203,8002,667
2020-07-142,8112,9402,7552,77186,1002,771
2020-07-132,8502,8802,7632,83143,7002,831
2020-07-102,8802,9782,7912,81882,2002,818
2020-07-092,9803,0102,8872,89882,9002,898
2020-07-082,9433,0202,8822,99590,3002,995
2020-07-073,0003,0802,8772,973143,0002,973
2020-07-062,7873,0352,7872,890145,0002,890
2020-07-032,6532,8292,6412,755101,9002,755
2020-07-022,9352,9812,6452,690171,9002,690
2020-07-013,0553,0952,9082,93575,9002,935
2020-06-302,9903,1652,9603,080122,5003,080
2020-06-292,9863,1452,9002,924138,0002,924
2020-06-263,1753,2503,0253,080131,2003,080
2020-06-253,1103,2303,0953,190136,7003,190
2020-06-243,2203,2703,0553,240222,1003,240
2020-06-233,3153,6502,9873,010707,9003,010
2020-06-222,8743,2202,7843,175496,0003,175
2020-06-192,5602,7942,4752,724257,5002,724
2020-06-182,6702,6792,4622,538179,9002,538
2020-06-172,3902,5602,3632,538241,8002,538
2020-06-162,2102,4402,1802,350233,6002,350
2020-06-152,2522,3002,0342,049105,6002,049
2020-06-122,1212,2492,0552,19295,4002,192
2020-06-112,3272,4232,2302,271120,2002,271
2020-06-102,2252,3602,2012,29571,1002,295
2020-06-092,3122,3562,2242,24046,7002,240
2020-06-082,2542,3922,2152,27877,4002,278
2020-06-052,2752,2952,1392,25891,1002,258
2020-06-042,4102,4202,2612,275101,7002,275
2020-06-032,4902,4902,2182,360151,9002,360
2020-06-022,4552,5762,3902,407172,0002,407
2020-06-012,2002,5292,1802,455394,1002,455
2020-05-292,0492,1732,0422,158113,7002,158
2020-05-282,1032,1531,9862,044148,7002,044
2020-05-272,0452,1881,9802,118171,8002,118
2020-05-262,2002,2882,0102,047316,8002,047
2020-05-251,9352,2891,9222,100484,7002,100
2020-05-221,8851,9871,8801,889146,2001,889
2020-05-211,9141,9701,7841,867372,2001,867
2020-05-202,0102,2122,0002,060172,6002,060
2020-05-192,1512,1592,0102,093210,4002,093
2020-05-181,9482,2331,9142,231474,2002,231
2020-05-151,9902,0501,7941,833331,7001,833
2020-05-141,9521,9521,9401,952188,2001,952
2020-05-131,4741,5591,4481,55246,3001,552
2020-05-121,4311,4691,4311,46814,8001,468
2020-05-111,4291,4471,3931,42914,4001,429
2020-05-081,4431,4501,3881,41314,8001,413
2020-05-071,3871,4501,3871,42218,2001,422
2020-05-011,3801,4501,3581,40825,7001,408
2020-04-301,4531,5071,4001,40148,3001,401
2020-04-281,3621,4101,3601,40932,9001,409
2020-04-271,3371,3881,3151,36033,7001,360
2020-04-241,2941,3271,2871,30725,7001,307
2020-04-231,2011,2871,2011,28320,5001,283
2020-04-221,2291,2291,1341,18729,8001,187
2020-04-211,1811,4141,1721,20688,6001,206
2020-04-201,2021,2251,2001,21118,6001,211
2020-04-171,1981,2001,1631,18913,9001,189
2020-04-161,1201,1851,1201,18514,1001,185
2020-04-151,1821,2151,1501,16422,2001,164
2020-04-141,1651,1771,1301,17718,6001,177
2020-04-131,0841,1171,0841,11415,7001,114
2020-04-101,0801,0881,0301,08012,4001,080
2020-04-091,0081,0801,0081,08016,6001,080
2020-04-081,0501,0601,0051,03815,1001,038
2020-04-079801,0359761,02029,5001,020
2020-04-069151,0149011,01021,2001,010
2020-04-0393593588191518,600915
2020-04-0285591985391311,500913
2020-04-0190092485085520,500855
2020-03-318558808488557,600855
2020-03-308208348138275,400827
2020-03-278278548278456,000845
2020-03-2688188982582514,500825
2020-03-2591291285889612,100896
2020-03-2485087382285129,300851
2020-03-2377088876584816,700848
2020-03-1985586375177042,200770
2020-03-1886593685485426,900854
2020-03-1772686471986427,900864
2020-03-1681081476576933,300769
2020-03-1375778769774353,300743
2020-03-1290090083484736,800847
2020-03-1191992985285220,200852
2020-03-1086594679393837,700938
2020-03-0995996187788640,500886
2020-03-061,0401,0409971,00419,9001,004
2020-03-051,1131,1371,0521,06117,3001,061
2020-03-049921,1729911,08337,1001,083
2020-03-031,0901,1251,0261,03840,0001,038
2020-03-021,0411,1191,0081,08141,6001,081
2020-02-281,0321,06798299295,400992
2020-02-271,2031,2031,1011,12258,7001,122
2020-02-261,2341,2541,1901,20145,1001,201
2020-02-251,2201,2671,2201,26055,8001,260
2020-02-211,3811,3961,3561,36119,7001,361
2020-02-201,4371,4471,3911,40315,4001,403
2020-02-191,3951,4251,3711,41833,7001,418
2020-02-181,4791,4791,3901,39546,8001,395
2020-02-171,4961,4961,4561,47224,2001,472
2020-02-141,5371,5461,5001,50545,7001,505
2020-02-131,5681,5801,5401,57726,3001,577
2020-02-121,5261,5451,5191,54513,0001,545
2020-02-101,5041,5261,5001,50813,1001,508
2020-02-071,5461,5601,5151,51715,6001,517
2020-02-061,5501,5601,5261,54511,2001,545
2020-02-051,5501,5701,5361,54422,8001,544
2020-02-041,5001,5221,4981,5189,0001,518
2020-02-031,4561,4961,4541,49330,9001,493
2020-01-311,5001,5301,4891,49432,6001,494
2020-01-301,5751,5751,4941,50039,4001,500
2020-01-291,6341,6341,5551,55548,5001,555
2020-01-281,5811,6391,5781,63935,4001,639
2020-01-271,5611,6271,5611,59530,8001,595
2020-01-241,5581,6011,5311,60136,7001,601
2020-01-231,5751,5881,5561,56824,1001,568
2020-01-221,5971,5971,5801,58711,0001,587
2020-01-211,5991,6311,5811,60344,2001,603
2020-01-201,5571,6311,5571,60040,8001,600
2020-01-171,5411,5731,5251,54520,7001,545
2020-01-161,5581,5611,5341,54114,3001,541
2020-01-151,5551,5571,5431,5506,9001,550
2020-01-141,5211,5561,5211,55528,8001,555
2020-01-101,5091,5261,4971,51718,9001,517
2020-01-091,5081,5141,4961,49714,5001,497
2020-01-081,5301,5471,4551,48944,4001,489
2020-01-071,5201,5301,5121,52810,4001,528
2020-01-061,5181,5311,5031,50517,9001,505

分割・併合履歴 ： なし